Pubmatic  (PUBM)

PUBM
🏛️ Estados Unidos →
8.27
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 15.07 15.08 14.68 14.69 0.2M
2024-12-30 14.85 15.04 14.71 14.94 0.2M
2024-12-27 15.34 15.45 14.95 15.10 0.3M
2024-12-26 15.26 15.48 15.14 15.43 0.2M
2024-12-24 15.27 15.40 15.14 15.37 0.1M
2024-12-23 15.43 15.55 15.22 15.26 0.2M
2024-12-20 15.13 15.81 15.13 15.44 0.5M
2024-12-19 15.79 15.95 15.26 15.40 0.3M
2024-12-18 16.25 16.50 15.33 15.59 0.4M
2024-12-17 16.35 16.57 16.15 16.27 0.3M
2024-12-16 16.41 16.68 16.10 16.51 0.3M
2024-12-13 16.49 16.69 16.12 16.30 0.3M
2024-12-12 16.72 17.10 16.36 16.53 0.3M
2024-12-11 16.97 16.97 16.64 16.79 0.4M
2024-12-10 16.40 16.81 16.32 16.69 0.2M
2024-12-09 16.83 16.96 16.46 16.53 0.2M
2024-12-06 16.29 17.05 16.17 16.81 0.3M
2024-12-05 16.92 17.09 15.93 16.10 0.3M
2024-12-04 16.73 17.17 16.70 16.94 0.3M
2024-12-03 16.49 16.71 16.40 16.68 0.3M
2024-12-02 15.89 16.99 15.80 16.83 0.5M
2024-11-29 15.84 16.11 15.78 15.95 0.2M
2024-11-27 15.89 16.04 15.70 15.83 0.2M
2024-11-26 15.88 15.99 15.65 15.79 0.3M
2024-11-25 16.27 16.49 15.85 15.87 0.4M
2024-11-22 16.10 16.43 15.98 16.18 0.3M
2024-11-21 15.28 16.25 15.10 16.20 0.6M
2024-11-20 15.42 15.45 15.01 15.25 0.5M
2024-11-19 14.47 15.99 14.47 15.49 1.2M
2024-11-18 14.75 14.81 14.42 14.68 0.5M
2024-11-15 15.68 15.68 14.81 14.88 0.4M
2024-11-14 16.12 16.23 15.36 15.63 0.5M
2024-11-13 17.74 17.74 15.20 16.26 1.1M
2024-11-12 16.21 16.49 16.07 16.43 0.7M
2024-11-11 15.83 16.41 15.79 16.37 0.5M
2024-11-08 15.95 16.00 15.50 15.61 0.5M
2024-11-07 15.90 16.13 15.84 16.08 0.5M
2024-11-06 15.58 15.87 15.36 15.84 0.4M
2024-11-05 14.31 14.89 14.31 14.84 0.2M
2024-11-04 14.50 14.65 14.29 14.35 0.3M
2024-11-01 14.92 14.92 14.57 14.62 0.2M
2024-10-31 15.11 15.12 14.55 14.71 0.3M
2024-10-30 15.18 15.70 15.18 15.21 0.3M
2024-10-29 15.11 15.23 14.95 15.21 0.3M
2024-10-28 14.98 15.28 14.88 15.22 0.2M
2024-10-25 14.95 15.22 14.66 14.79 0.2M
2024-10-24 15.03 15.20 14.76 14.84 0.2M
2024-10-23 15.24 15.30 14.77 14.97 0.3M
2024-10-22 15.16 15.36 15.16 15.30 0.2M
2024-10-21 15.23 15.55 15.16 15.25 0.3M
2024-10-18 15.42 15.54 15.23 15.29 0.2M
2024-10-17 15.02 15.39 14.97 15.30 0.3M
2024-10-16 15.37 15.45 14.99 15.02 0.3M
2024-10-15 15.12 15.50 15.09 15.29 0.3M
2024-10-14 15.16 15.28 15.06 15.12 0.3M
2024-10-11 14.74 15.16 14.74 15.12 0.3M
2024-10-10 14.59 14.83 14.55 14.74 0.3M
2024-10-09 14.81 14.95 14.57 14.77 0.3M
2024-10-08 14.43 14.80 14.43 14.78 0.3M
2024-10-07 14.74 15.00 14.38 14.48 0.3M
2024-10-04 14.59 14.84 14.41 14.77 0.3M
2024-10-03 14.27 14.50 14.22 14.36 0.3M
2024-10-02 14.47 14.78 14.28 14.43 0.4M
2024-10-01 14.97 15.03 14.24 14.40 0.5M
2024-09-30 14.85 15.09 14.71 14.87 0.3M
2024-09-27 14.64 15.05 14.59 14.91 0.3M
2024-09-26 14.53 14.69 14.23 14.48 0.3M
2024-09-25 14.42 14.53 14.23 14.24 0.3M
2024-09-24 14.34 14.58 14.17 14.40 0.3M
2024-09-23 14.54 14.60 14.15 14.27 0.3M
2024-09-20 14.69 14.86 14.50 14.52 1.0M
2024-09-19 15.10 15.12 14.54 14.68 0.4M
2024-09-18 14.62 15.14 14.51 14.58 0.3M
2024-09-17 14.77 14.95 14.57 14.61 0.3M
2024-09-16 14.55 14.68 14.42 14.57 0.2M
2024-09-13 14.50 14.95 14.42 14.58 0.4M
2024-09-12 14.22 14.43 14.10 14.32 0.2M
2024-09-11 14.03 14.25 13.77 14.11 0.3M
2024-09-10 14.02 14.22 13.87 14.06 0.5M
2024-09-09 14.44 14.60 14.02 14.02 0.4M
2024-09-06 15.36 15.41 14.45 14.51 0.4M
2024-09-05 15.04 15.52 15.04 15.29 0.5M
2024-09-04 14.82 15.48 14.82 15.06 0.4M
2024-09-03 15.30 15.51 14.95 14.99 0.5M
2024-08-30 15.57 15.85 15.52 15.60 0.4M
2024-08-29 15.36 15.83 15.36 15.46 0.5M
2024-08-28 15.43 15.62 15.25 15.25 0.5M
2024-08-27 15.83 16.08 15.51 15.54 0.5M
2024-08-26 16.00 16.28 15.83 16.01 0.5M
2024-08-23 15.41 15.98 15.41 15.95 0.7M
2024-08-22 15.47 15.87 15.20 15.32 0.7M
2024-08-21 14.62 15.55 14.55 15.30 1.0M
2024-08-20 14.50 14.77 14.21 14.38 0.6M
2024-08-19 13.64 14.59 13.64 14.49 0.9M
2024-08-16 13.82 13.95 13.59 13.63 0.8M
2024-08-15 13.85 14.19 13.78 13.85 0.8M
2024-08-14 14.00 14.12 13.66 13.66 0.9M
2024-08-13 14.30 14.42 13.87 14.14 1.2M
2024-08-12 13.95 14.53 13.60 14.23 1.8M
2024-08-09 13.82 14.32 13.18 14.06 4.0M
2024-08-08 18.88 19.79 18.74 19.60 0.6M
2024-08-07 19.60 19.91 18.92 18.96 0.6M
2024-08-06 19.18 19.36 18.84 19.25 0.3M
2024-08-05 18.41 19.25 18.10 19.10 0.5M
2024-08-02 19.90 20.48 19.57 20.04 0.3M
2024-08-01 21.89 22.25 20.86 21.17 0.3M
2024-07-31 21.98 22.40 21.65 21.96 0.2M
2024-07-30 22.23 22.45 21.50 21.86 0.2M
2024-07-29 22.37 22.99 21.95 22.01 0.2M
2024-07-26 22.45 22.75 22.15 22.40 0.2M
2024-07-25 21.66 22.62 21.42 22.09 0.3M
2024-07-24 22.24 22.55 21.68 21.75 0.3M
2024-07-23 21.69 22.99 21.63 22.78 0.4M
2024-07-22 21.50 22.15 21.35 21.81 0.4M
2024-07-19 20.98 21.40 20.72 21.28 0.2M
2024-07-18 21.27 21.58 20.71 20.91 0.2M
2024-07-17 21.65 21.69 21.18 21.41 0.3M
2024-07-16 21.71 22.25 21.58 21.97 0.5M
2024-07-15 20.39 21.40 20.23 21.18 0.5M
2024-07-12 20.23 20.70 20.20 20.20 0.4M
2024-07-11 20.33 20.37 19.85 20.23 0.3M
2024-07-10 20.32 20.43 19.92 20.03 0.2M
2024-07-09 20.00 20.30 19.75 20.29 0.5M
2024-07-08 19.75 20.30 19.24 20.06 0.5M
2024-07-05 20.57 20.65 19.71 19.82 0.4M
2024-07-03 20.31 20.80 20.31 20.67 0.2M
2024-07-02 20.32 20.60 20.13 20.44 0.3M
2024-07-01 20.26 20.41 19.76 20.40 0.3M
2024-06-28 19.78 20.39 19.43 20.31 2.1M
2024-06-27 19.59 19.80 19.46 19.59 0.3M
2024-06-26 19.52 19.78 19.47 19.63 0.4M
2024-06-25 19.32 19.65 19.10 19.65 0.4M
2024-06-24 19.75 19.87 19.20 19.31 0.4M
2024-06-21 19.46 19.94 19.31 19.89 0.5M
2024-06-20 20.30 20.30 19.13 19.49 1.2M
2024-06-18 21.02 21.15 20.39 20.39 0.3M
2024-06-17 21.08 21.37 20.78 21.15 0.2M
2024-06-14 21.25 21.47 21.04 21.22 0.2M
2024-06-13 21.73 21.98 21.43 21.55 0.3M
2024-06-12 22.30 22.33 21.49 21.66 0.4M
2024-06-11 21.12 21.63 21.07 21.48 0.3M
2024-06-10 20.89 21.18 20.62 21.14 0.3M
2024-06-07 21.01 21.36 20.88 21.12 0.3M
2024-06-06 21.57 21.68 21.25 21.35 0.4M
2024-06-05 21.15 21.87 21.11 21.57 0.5M
2024-06-04 20.99 21.48 20.90 21.10 0.4M
2024-06-03 22.04 22.08 20.94 21.08 0.6M
2024-05-31 23.43 23.50 21.57 21.90 0.6M
2024-05-30 23.62 23.69 23.09 23.28 0.3M
2024-05-29 23.30 24.04 23.11 23.58 0.3M
2024-05-28 23.87 24.50 23.47 23.66 0.5M
2024-05-24 22.76 24.19 22.70 23.75 0.8M
2024-05-23 23.24 23.35 22.58 22.72 0.5M
2024-05-22 22.95 23.52 22.90 23.08 0.3M
2024-05-21 23.35 23.55 22.99 23.08 0.2M
2024-05-20 24.00 24.09 23.52 23.58 0.3M
2024-05-17 22.80 24.18 22.74 24.02 0.7M
2024-05-16 23.04 23.53 22.59 22.83 0.6M
2024-05-15 23.07 23.39 22.39 23.29 0.4M
2024-05-14 22.74 23.30 22.74 22.82 0.3M
2024-05-13 22.49 23.28 22.49 22.74 0.4M
2024-05-10 22.47 22.70 22.25 22.49 0.4M
2024-05-09 22.56 22.78 21.80 22.47 0.5M
2024-05-08 25.17 25.36 22.48 22.58 0.9M
2024-05-07 23.50 24.53 23.22 24.02 0.8M
2024-05-06 23.54 23.72 23.41 23.53 0.3M
2024-05-03 23.38 23.74 23.07 23.43 0.3M
2024-05-02 23.19 23.33 22.72 23.11 0.2M
2024-05-01 22.45 23.37 22.39 22.78 0.2M
2024-04-30 23.04 23.43 22.42 22.44 0.3M
2024-04-29 23.37 23.39 23.05 23.17 0.2M
2024-04-26 22.96 23.45 22.69 23.21 0.3M
2024-04-25 22.80 22.94 22.42 22.81 0.4M
2024-04-24 23.00 23.42 22.87 23.34 0.3M
2024-04-23 22.32 23.13 22.32 22.84 0.3M
2024-04-22 21.61 22.23 21.57 22.17 0.2M
2024-04-19 21.66 22.09 21.45 21.61 0.3M
2024-04-18 21.44 21.98 21.43 21.54 0.2M
2024-04-17 21.97 22.09 21.57 21.57 0.3M
2024-04-16 21.63 21.90 21.32 21.73 0.3M
2024-04-15 22.84 22.93 21.52 21.67 0.5M
2024-04-12 23.00 23.40 22.70 22.86 0.3M
2024-04-11 23.00 23.36 22.61 23.28 0.4M
2024-04-10 23.25 23.58 22.63 22.91 0.5M
2024-04-09 23.73 23.93 23.56 23.64 0.2M
2024-04-08 23.89 24.11 23.61 23.68 0.3M
2024-04-05 23.22 23.87 23.22 23.69 0.3M
2024-04-04 23.76 24.19 23.36 23.42 0.4M
2024-04-03 23.40 23.99 23.40 23.50 0.3M
2024-04-02 23.00 23.62 22.50 23.62 0.5M
2024-04-01 23.75 24.17 23.52 23.74 0.3M
2024-03-28 23.09 24.07 23.05 23.72 0.7M
2024-03-27 23.62 23.87 22.96 23.26 0.3M
2024-03-26 23.54 23.92 23.46 23.61 0.4M
2024-03-25 23.13 23.70 23.07 23.30 0.3M
2024-03-22 23.89 24.06 23.05 23.30 0.4M
2024-03-21 23.62 23.83 23.31 23.75 0.5M
2024-03-20 22.87 23.58 22.71 23.39 0.4M
2024-03-19 22.83 23.02 22.53 22.88 0.3M
2024-03-18 23.06 23.42 22.73 22.98 0.4M
2024-03-15 22.97 23.22 22.35 22.90 0.9M
2024-03-14 23.00 23.86 22.55 23.58 1.1M
2024-03-13 21.90 23.28 21.56 22.98 1.1M
2024-03-12 20.37 21.91 20.18 21.79 1.3M
2024-03-11 20.66 20.77 20.14 20.37 0.3M
2024-03-08 20.77 21.23 20.65 20.75 0.3M
2024-03-07 20.90 20.96 20.27 20.57 0.5M
2024-03-06 20.98 21.22 20.64 20.74 0.3M
2024-03-05 21.04 21.04 20.36 20.69 0.8M
2024-03-04 21.20 21.71 20.84 21.31 0.6M
2024-03-01 21.53 21.59 20.55 21.07 0.7M
2024-02-29 19.59 21.00 19.47 20.94 1.1M
2024-02-28 19.88 20.21 18.85 19.18 1.2M
2024-02-27 20.49 21.83 19.10 20.48 3.9M
2024-02-26 16.35 16.88 16.26 16.57 0.9M
2024-02-23 15.72 16.50 15.61 16.36 0.5M
2024-02-22 16.29 16.58 15.79 16.05 0.3M
2024-02-21 16.36 16.41 15.91 16.16 0.4M
2024-02-20 16.75 17.00 16.16 16.43 0.3M
2024-02-16 16.44 17.36 16.21 17.19 0.8M
2024-02-15 15.84 16.38 15.73 16.34 0.5M
2024-02-14 15.22 15.80 15.15 15.65 0.3M
2024-02-13 15.14 15.48 14.79 14.96 0.3M
2024-02-12 15.76 16.17 15.76 15.82 0.3M
2024-02-09 15.65 15.97 15.57 15.84 0.3M
2024-02-08 15.26 15.63 15.16 15.51 0.3M
2024-02-07 15.31 15.42 15.06 15.30 0.2M
2024-02-06 14.81 15.37 14.76 15.34 0.2M
2024-02-05 15.00 15.06 14.76 14.81 0.2M
2024-02-02 15.07 15.40 14.82 15.22 0.3M
2024-02-01 15.35 15.43 14.95 15.00 0.3M
2024-01-31 15.52 15.80 15.15 15.18 0.3M
2024-01-30 15.96 16.04 15.54 15.76 0.3M
2024-01-29 15.38 16.09 15.37 16.07 0.2M
2024-01-26 15.60 15.75 15.30 15.38 0.2M
2024-01-25 14.73 15.53 14.72 15.53 0.5M
2024-01-24 14.80 15.07 14.59 14.73 0.6M
2024-01-23 15.13 15.35 14.98 15.01 0.2M
2024-01-22 14.98 15.24 14.88 15.07 0.4M
2024-01-19 14.80 14.91 14.60 14.89 0.2M
2024-01-18 14.48 14.71 14.35 14.66 0.3M
2024-01-17 14.00 14.29 13.86 14.27 0.5M
2024-01-16 14.67 14.87 14.16 14.21 0.4M
2024-01-12 15.12 15.32 14.94 14.95 0.3M
2024-01-11 15.02 15.17 14.79 15.02 0.2M
2024-01-10 14.98 15.16 14.82 15.05 0.3M
2024-01-09 15.05 15.25 14.97 15.00 0.3M
2024-01-08 14.90 15.37 14.90 15.33 0.3M
2024-01-05 14.93 15.23 14.82 14.86 0.4M
2024-01-04 15.47 15.47 15.05 15.07 0.3M
2024-01-03 15.84 15.84 15.25 15.48 0.4M
2024-01-02 16.20 16.22 15.91 16.02 0.3M